Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

8.800 +0.150 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.05 14.30 13.81 13.89 353,531 -0.34(-2.39%)
Nov 27, 2020 13.85 14.25 13.85 14.23 59,300 +0.25(+1.79%)
Nov 25, 2020 14.33 14.36 13.86 13.98 79,700 -0.39(-2.71%)
Nov 24, 2020 14.47 14.56 14.11 14.37 86,518 -0.08(-0.55%)
Nov 23, 2020 14.25 14.69 13.99 14.45 140,577 +0.21(+1.47%)
Nov 20, 2020 14.70 14.84 14.10 14.24 92,900 -0.72(-4.81%)
Nov 19, 2020 14.80 15.09 14.48 14.96 191,091 +0.08(+0.54%)
Nov 18, 2020 14.49 15.30 14.26 14.88 226,334 +0.89(+6.36%)
Nov 17, 2020 14.08 14.16 13.83 13.99 99,338 -0.13(-0.92%)
Nov 16, 2020 14.25 14.69 14.05 14.12 108,472 -0.08(-0.56%)
Nov 13, 2020 14.19 14.41 13.87 14.20 101,000 +0.06(+0.42%)
Nov 12, 2020 14.17 14.55 13.79 14.14 117,338 -0.44(-3.02%)
Nov 11, 2020 14.36 14.65 14.03 14.58 111,214 +0.01(+0.07%)
Nov 10, 2020 14.18 14.70 14.18 14.57 81,246 +0.33(+2.32%)
Nov 09, 2020 15.43 15.58 14.18 14.24 170,435 -0.64(-4.30%)
Nov 06, 2020 15.29 15.32 14.76 14.88 101,700 -0.49(-3.19%)
Nov 05, 2020 15.28 15.63 15.00 15.37 80,180 +0.03(+0.20%)
Nov 04, 2020 15.48 15.74 14.10 15.34 337,090 -0.41(-2.60%)
Nov 03, 2020 15.78 16.09 15.43 15.75 115,765 +0.20(+1.29%)
Nov 02, 2020 15.08 15.65 14.84 15.55 101,174 +0.42(+2.78%)
Oct 30, 2020 16.00 16.09 14.88 15.13 367,400 -0.51(-3.26%)
Oct 29, 2020 15.60 16.15 15.01 15.64 290,136 +0.43(+2.83%)
Oct 28, 2020 14.46 15.41 14.46 15.21 158,545 +0.21(+1.40%)
Oct 27, 2020 14.19 15.01 13.81 15.00 133,175 +0.83(+5.86%)
Oct 26, 2020 14.98 15.10 13.96 14.17 163,052 -0.91(-6.03%)
Oct 23, 2020 15.05 15.42 14.97 15.08 81,500 +0.14(+0.94%)
Oct 22, 2020 15.13 15.14 14.19 14.94 354,869 -0.20(-1.32%)
Oct 21, 2020 15.64 15.78 14.99 15.14 128,756 -0.65(-4.12%)
Oct 20, 2020 15.04 15.99 14.96 15.79 152,261 +0.72(+4.78%)
Oct 19, 2020 15.00 15.38 14.98 15.07 135,038 +0.06(+0.40%)
Oct 16, 2020 15.02 15.15 14.98 15.01 128,500 -0.12(-0.79%)
Oct 15, 2020 14.74 15.34 14.70 15.13 154,687 +0.08(+0.53%)
Oct 14, 2020 15.23 15.65 14.97 15.05 177,794 -0.18(-1.18%)
Oct 13, 2020 14.93 15.32 14.92 15.23 126,795 +0.15(+0.99%)
Oct 12, 2020 15.25 15.68 14.66 15.08 236,458 +0.07(+0.47%)
Oct 09, 2020 15.10 15.10 14.47 15.01 171,100 +0.08(+0.54%)
Oct 08, 2020 13.94 14.95 13.77 14.93 238,173 +0.95(+6.80%)
Oct 07, 2020 14.23 14.23 13.71 13.98 126,341 +0.06(+0.43%)
Oct 06, 2020 13.59 14.18 13.21 13.92 225,181 +0.39(+2.88%)
Oct 05, 2020 13.18 13.64 12.96 13.53 162,506 +0.42(+3.20%)
Oct 02, 2020 12.83 13.24 12.68 13.11 101,700 +0.12(+0.92%)
Oct 01, 2020 13.07 13.30 12.87 12.99 126,052 -0.04(-0.31%)
Sep 30, 2020 13.47 13.47 13.00 13.03 141,163 -0.49(-3.62%)
Sep 29, 2020 14.15 14.24 13.27 13.52 239,641 -0.34(-2.45%)
Sep 28, 2020 13.43 13.99 13.30 13.86 248,174 +0.69(+5.24%)
Sep 25, 2020 13.76 13.98 13.17 13.17 174,100 -0.57(-4.15%)
Sep 24, 2020 13.09 14.28 12.97 13.74 226,635 +0.97(+7.60%)
Sep 23, 2020 12.99 13.47 12.76 12.77 178,095 -0.18(-1.39%)
Sep 22, 2020 13.25 13.34 12.24 12.95 312,272 -0.26(-1.97%)
Sep 21, 2020 13.74 13.74 12.90 13.21 265,796 -0.73(-5.24%)
Sep 18, 2020 14.20 14.20 13.45 13.94 486,700 -0.37(-2.59%)
Sep 17, 2020 13.27 14.52 13.02 14.31 229,419 +0.85(+6.32%)
Sep 16, 2020 13.08 13.49 12.80 13.46 302,739 +0.45(+3.46%)
Sep 15, 2020 13.64 13.75 12.77 13.01 290,330 -0.75(-5.45%)
Sep 14, 2020 14.06 14.09 13.25 13.76 271,755 -0.47(-3.30%)
Sep 11, 2020 14.00 14.27 13.37 14.23 180,000 +0.23(+1.64%)
Sep 10, 2020 13.45 14.35 13.21 14.00 284,395 +0.58(+4.32%)
Sep 09, 2020 13.60 14.00 13.16 13.42 285,842 +0.12(+0.90%)
Sep 08, 2020 14.38 14.50 12.88 13.30 307,060 -1.33(-9.09%)
Sep 04, 2020 15.51 16.00 14.14 14.63 234,600 -0.60(-3.94%)
Sep 03, 2020 15.90 16.28 14.11 15.23 530,097 -0.97(-5.99%)
Sep 02, 2020 16.30 16.45 16.07 16.20 440,660 -0.08(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.